1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2020年

6137 小池酸素工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3402,3892,3402,3893002,389
2020-12-292,3302,3422,3172,3425002,342
2020-12-282,3702,4112,3302,3603,0002,360
2020-12-252,3872,3872,3402,3404,0002,340
2020-12-242,3802,3982,3662,3883,7002,388
2020-12-232,3702,4302,3502,4094,4002,409
2020-12-222,4142,4182,3562,3702,8002,370
2020-12-212,4602,4612,4132,4212,6002,421
2020-12-182,4632,5172,4632,4901,8002,490
2020-12-172,5502,5502,4752,4754,4002,475
2020-12-162,6502,6502,5112,5396,6002,539
2020-12-152,7382,7382,5302,5907,1002,590
2020-12-142,7523,2202,7142,82948,9002,829
2020-12-112,3972,8052,3972,7247,4002,724
2020-12-102,4152,4152,3902,3977002,397
2020-12-092,4202,4252,3842,4231,2002,423
2020-12-082,3722,3902,3712,3815002,381
2020-12-072,4052,4282,3502,4003,2002,400
2020-12-042,3602,4002,3602,3812,9002,381
2020-12-032,3202,3502,3202,3506002,350
2020-12-022,3082,3302,3082,3304002,330
2020-12-012,2902,3292,2782,2787002,278
2020-11-302,2872,2902,2872,2902002,290
2020-11-272,3102,3102,2952,2953002,295
2020-11-262,2822,3102,2822,3102002,310
2020-11-252,3302,3302,3292,3291,1002,329
2020-11-242,3302,3302,3152,3283,0002,328
2020-11-202,3372,3372,3102,3351,7002,335
2020-11-192,3042,3372,3042,3378002,337
2020-11-182,3092,3092,3042,3043002,304
2020-11-172,3502,3592,2762,3598002,359
2020-11-162,3302,3502,3302,3502002,350
2020-11-132,2992,3202,2942,3204002,320
2020-11-122,2702,3002,2702,3005002,300
2020-11-112,3902,3902,2902,3201,4002,320
2020-11-102,3982,3982,3982,3983002,398
2020-11-092,2902,3492,2902,3498002,349
2020-11-062,2512,2512,2512,2515002,251
2020-11-052,2512,2802,2512,2804002,280
2020-11-042,2982,2982,2482,2483002,248
2020-11-022,3192,3192,3052,3053002,305
2020-10-302,3282,3282,3062,3062002,306
2020-10-292,3642,3642,3642,3641002,364
2020-10-28---2,315-2,315
2020-10-27---2,315-2,315
2020-10-262,3962,3962,3152,3154002,315
2020-10-232,4002,4002,4002,4002,8002,400
2020-10-222,3502,3792,3502,3791,0002,379
2020-10-21---2,370-2,370
2020-10-202,3502,3702,3342,3708002,370
2020-10-19---2,301-2,301
2020-10-16---2,301-2,301
2020-10-15---2,301-2,301
2020-10-142,3012,3012,2992,3014002,301
2020-10-132,3512,3512,2492,3511,4002,351
2020-10-122,3512,3512,3512,3513002,351
2020-10-092,3682,3682,3482,3515002,351
2020-10-082,3772,3802,3582,3681,0002,368
2020-10-072,3912,3912,3562,3562002,356
2020-10-062,3462,3462,3412,3412002,341
2020-10-05---2,350-2,350
2020-10-02---2,350-2,350
2020-09-30---2,350-2,350
2020-09-29---2,350-2,350
2020-09-28---2,350-2,350
2020-09-252,4302,4492,3322,3501,3002,350
2020-09-242,3802,3802,3802,3801002,380
2020-09-232,4072,4072,3202,3202,1002,320
2020-09-182,3992,4182,3992,4181,0002,418
2020-09-172,4002,4002,3632,3981,1002,398
2020-09-162,3652,3672,3652,3672002,367
2020-09-152,3802,3802,3652,3653002,365
2020-09-142,3522,3642,3522,3644002,364
2020-09-11---2,324-2,324
2020-09-102,3712,3712,2772,3248002,324
2020-09-092,2722,2722,2712,2716002,271
2020-09-082,3002,3312,2722,2728002,272
2020-09-072,2512,3382,2512,3383002,338
2020-09-042,2802,2802,2802,2801002,280
2020-09-032,2842,3842,2842,3308002,330
2020-09-022,3632,3632,2842,2846002,284
2020-09-012,3192,3302,3192,3303002,330
2020-08-312,2992,3402,2992,3405002,340
2020-08-28---2,349-2,349
2020-08-27---2,349-2,349
2020-08-26---2,349-2,349
2020-08-252,4592,4592,3492,3491,1002,349
2020-08-242,3992,4092,3852,4092,9002,409
2020-08-212,3452,3802,3252,3801,9002,380
2020-08-202,3152,3452,3152,3454002,345
2020-08-192,3062,3062,3062,3061002,306
2020-08-18---2,152-2,152
2020-08-17---2,152-2,152
2020-08-14---2,150-2,150
2020-08-13---2,150-2,150
2020-08-122,1242,1502,1242,1506002,150
2020-08-112,2002,2002,1732,1747002,174
2020-08-07---2,198-2,198
2020-08-062,2662,2662,1972,1986002,198
2020-08-052,2672,2672,1982,2664002,266
2020-08-04---2,317-2,317
2020-08-03---2,317-2,317
2020-07-31---2,317-2,317
2020-07-30---2,317-2,317
2020-07-29---2,317-2,317
2020-07-28---2,317-2,317
2020-07-272,3452,3452,3172,3178,9002,317
2020-07-222,3222,3542,2952,2955,6002,295
2020-07-212,2472,2942,2472,2948002,294
2020-07-202,1762,2492,1762,2441,1002,244
2020-07-172,2212,2402,1762,1762,0002,176
2020-07-162,1802,2402,1802,2401,0002,240
2020-07-152,1502,1502,1152,1372,1002,137
2020-07-142,2002,2002,2002,2006002,200
2020-07-132,0472,1002,0462,1003002,100
2020-07-102,0802,0802,0312,0311,8002,031
2020-07-092,0512,0702,0402,0581,1002,058
2020-07-082,0302,0662,0302,0508002,050
2020-07-072,0482,1152,0482,0667002,066
2020-07-062,0402,0982,0402,0987002,098
2020-07-032,1502,1572,0902,0902,3002,090
2020-07-022,1042,1042,0822,1001,2002,100
2020-07-012,1082,1102,0802,0808002,080
2020-06-302,1412,1462,1062,1061,2002,106
2020-06-292,1312,1312,1212,1212002,121
2020-06-262,1332,1812,1332,1811,2002,181
2020-06-252,2042,2042,1832,1831,1002,183
2020-06-242,2502,2502,2112,2111,6002,211
2020-06-232,2722,2722,2502,2502,2002,250
2020-06-222,2902,3152,2722,2744,0002,274
2020-06-192,2782,3132,2782,3101,3002,310
2020-06-182,2882,2902,2882,2903002,290
2020-06-172,3472,3472,2882,2901,9002,290
2020-06-162,3002,3472,3002,3476002,347
2020-06-15---2,250-2,250
2020-06-122,2512,2512,2482,2505002,250
2020-06-11---2,300-2,300
2020-06-102,3002,3002,3002,3003002,300
2020-06-092,3382,3502,3002,3081,0002,308
2020-06-082,2562,4322,2562,3567002,356
2020-06-052,2072,2072,2062,2062002,206
2020-06-042,2062,2072,1742,2077002,207
2020-06-032,1772,1992,1592,1997002,199
2020-06-02---2,146-2,146
2020-06-01---2,146-2,146
2020-05-292,2002,2002,1002,1461,5002,146
2020-05-282,1672,1862,1672,1862002,186
2020-05-27---2,261-2,261
2020-05-262,2242,2612,2242,2612002,261
2020-05-252,3672,3672,3152,3153,0002,315
2020-05-222,2602,2862,2602,2806002,280
2020-05-212,2152,2962,2152,2553,1002,255
2020-05-202,1682,2162,1682,2091,7002,209
2020-05-19---2,106-2,106
2020-05-182,1062,1062,1062,1061002,106
2020-05-152,0992,0992,0492,0492002,049
2020-05-14---2,177-2,177
2020-05-13---2,177-2,177
2020-05-12---2,177-2,177
2020-05-112,3002,3002,1502,1775002,177
2020-05-082,1232,1502,1232,1502002,150
2020-05-072,0982,1082,0982,1082002,108
2020-05-01---2,150-2,150
2020-04-302,1502,1502,1502,1502002,150
2020-04-282,1502,1502,1502,1501002,150
2020-04-272,1122,1332,1122,1161,0002,116
2020-04-242,2512,2512,1052,1052,0002,105
2020-04-232,2912,2912,1952,1992,4002,199
2020-04-222,1862,2612,1852,2611,2002,261
2020-04-212,1722,2002,1722,2007002,200
2020-04-202,1702,1992,1582,1859002,185
2020-04-172,1392,1392,1392,1391002,139
2020-04-162,1012,1012,1012,1015002,101
2020-04-15---2,098-2,098
2020-04-142,0992,0992,0372,0989002,098
2020-04-132,1412,1412,1362,1365002,136
2020-04-102,1692,1692,1692,1694002,169
2020-04-092,1492,1492,0712,0714002,071
2020-04-08---2,040-2,040
2020-04-072,0142,0401,9782,0404002,040
2020-04-062,0202,0402,0202,0406002,040
2020-04-032,0202,0302,0202,0201,0002,020
2020-04-022,0052,0052,0052,0056002,005
2020-04-012,0842,0852,0312,0315002,031
2020-03-31---2,085-2,085
2020-03-302,0512,1501,9572,0851,5002,085
2020-03-27---2,072-2,072
2020-03-262,0272,0722,0272,0723002,072
2020-03-252,1692,1692,0302,1031,4002,103
2020-03-242,0612,0712,0612,0707002,070
2020-03-232,0692,1502,0002,0003,3002,000
2020-03-191,9301,9301,8611,9022,3001,902
2020-03-181,9301,9301,9301,9302001,930
2020-03-171,7801,9401,7801,9002,2001,900
2020-03-161,8401,9401,8401,9402,4001,940
2020-03-131,8201,8811,8001,8801,8001,880
2020-03-121,9001,9001,9001,9001001,900
2020-03-111,8821,9001,8421,9004001,900
2020-03-101,8521,9221,8521,9222,2001,922
2020-03-092,0842,0841,9721,9721,8001,972
2020-03-062,1762,1762,0222,0852,8002,085
2020-03-052,2652,2652,1892,1898002,189
2020-03-042,2302,2852,2302,2343,4002,234
2020-03-032,3802,3802,3802,3802002,380
2020-03-022,1712,2302,1712,2306002,230
2020-02-282,3492,3492,1502,1501,5002,150
2020-02-272,4002,4002,3502,3502002,350
2020-02-262,4092,4252,4092,4255002,425
2020-02-252,5442,5442,4502,4593,0002,459
2020-02-212,5612,5612,5422,5616002,561
2020-02-202,5252,5312,5252,5312002,531
2020-02-192,5512,5552,5052,5051,0002,505
2020-02-182,5802,5802,5302,5516002,551
2020-02-172,5122,5302,5012,5307002,530
2020-02-142,5682,5682,4682,5121,1002,512
2020-02-132,6002,6202,5182,5682,0002,568
2020-02-122,6402,6402,5442,5952,6002,595
2020-02-102,5432,5902,5402,5902,7002,590
2020-02-072,5382,5382,5302,5302002,530
2020-02-062,5302,5442,5302,5443002,544
2020-02-052,5182,5182,5182,5182002,518
2020-02-042,5372,5372,4922,4923002,492
2020-02-032,5292,5292,3872,5062,8002,506
2020-01-312,4982,4982,4822,4822002,482
2020-01-302,5012,5192,4992,4994002,499
2020-01-292,5102,5102,5102,5101002,510
2020-01-282,5192,5192,4372,5187002,518
2020-01-272,5312,5312,5112,5288002,528
2020-01-242,5482,5492,5362,5471,9002,547
2020-01-232,5442,5472,5302,5473,4002,547
2020-01-222,4952,5482,4952,5481,2002,548
2020-01-212,4782,5382,4782,5331,4002,533
2020-01-202,4502,4782,4502,4789002,478
2020-01-172,4502,4502,4442,4446002,444
2020-01-162,4192,4242,4192,4243002,424
2020-01-152,4432,4432,3952,4251,3002,425
2020-01-142,3912,4312,3912,3931,6002,393
2020-01-102,4342,4342,3892,3911,9002,391
2020-01-092,4062,4062,3902,3911,4002,391
2020-01-082,4202,4342,3942,4061,9002,406
2020-01-072,4332,4332,4122,4122002,412
2020-01-062,4152,4152,4122,4123002,412

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1989-03-28]1株→1.1株 [1988-08-27]1株→1.1株